Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manulife Financial Corporation (NY: MFC )

25.96 +0.30 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.873 2.966 2.868 2.916 880,886 +0.03(+0.89%)
Jun 27, 2003 2.876 2.927 2.876 2.890 386,506 -0.00(-0.14%)
Jun 26, 2003 2.889 2.912 2.878 2.894 416,498 -0.01(-0.46%)
Jun 25, 2003 2.920 2.953 2.907 2.908 779,785 -0.01(-0.35%)
Jun 24, 2003 2.896 2.923 2.885 2.918 499,701 +0.01(+0.46%)
Jun 23, 2003 2.907 2.916 2.889 2.904 386,022 -0.01(-0.43%)
Jun 20, 2003 2.971 2.971 2.891 2.917 642,887 -0.05(-1.74%)
Jun 19, 2003 2.996 2.996 2.950 2.969 780,269 -0.06(-1.91%)
Jun 18, 2003 3.009 3.037 2.992 3.026 462,453 -0.00(-0.10%)
Jun 17, 2003 2.994 3.048 2.985 3.030 915,231 +0.02(+0.51%)
Jun 16, 2003 2.935 3.014 2.915 3.014 827,191 +0.07(+2.32%)
Jun 13, 2003 2.972 2.994 2.925 2.946 819,935 -0.03(-1.14%)
Jun 12, 2003 2.995 2.995 2.953 2.980 699,484 -0.02(-0.55%)
Jun 11, 2003 2.955 2.997 2.954 2.996 766,724 +0.04(+1.40%)
Jun 10, 2003 2.930 2.959 2.887 2.955 653,529 +0.03(+0.88%)
Jun 09, 2003 2.970 2.981 2.922 2.929 347,807 -0.07(-2.21%)
Jun 06, 2003 2.989 3.025 2.986 2.995 981,020 -0.01(-0.31%)
Jun 05, 2003 2.992 3.046 2.982 3.005 1,113,080 +0.01(+0.17%)
Jun 04, 2003 2.923 3.000 2.920 3.000 938,451 +0.08(+2.62%)
Jun 03, 2003 2.894 2.930 2.891 2.923 1,153,230 +0.01(+0.21%)
Jun 02, 2003 2.827 2.928 2.826 2.917 1,210,795 +0.08(+2.88%)
May 30, 2003 2.777 2.842 2.777 2.835 1,042,938 +0.05(+1.97%)
May 29, 2003 2.790 2.831 2.748 2.780 989,243 -0.01(-0.33%)
May 28, 2003 2.789 2.809 2.781 2.790 833,480 -0.00(-0.04%)
May 27, 2003 2.781 2.801 2.780 2.791 1,299,319 -0.00(-0.15%)
May 23, 2003 2.817 2.821 2.790 2.795 763,338 -0.04(-1.31%)
May 22, 2003 2.826 2.859 2.826 2.832 1,958,654 -0.02(-0.54%)
May 21, 2003 2.881 2.897 2.843 2.848 1,249,010 -0.06(-2.17%)
May 20, 2003 2.894 2.927 2.873 2.911 1,528,127 +0.07(+2.44%)
May 19, 2003 2.894 2.896 2.839 2.841 1,501,038 -0.06(-2.10%)
May 16, 2003 2.894 2.908 2.863 2.902 807,358 +0.03(+0.93%)
May 15, 2003 2.895 2.912 2.867 2.876 493,896 -0.02(-0.64%)
May 14, 2003 2.884 2.912 2.878 2.894 621,603 +0.02(+0.72%)
May 13, 2003 2.843 2.899 2.843 2.873 684,005 -0.01(-0.36%)
May 12, 2003 2.819 2.884 2.814 2.884 564,038 +0.06(+2.24%)
May 09, 2003 2.783 2.834 2.783 2.821 479,384 +0.03(+1.15%)
May 08, 2003 2.796 2.805 2.776 2.789 881,370 -0.02(-0.55%)
May 07, 2003 2.783 2.812 2.783 2.804 829,126 -0.01(-0.33%)
May 06, 2003 2.734 2.822 2.734 2.814 1,524,257 +0.07(+2.60%)
May 05, 2003 2.726 2.742 2.719 2.742 593,062 +0.02(+0.61%)
May 02, 2003 2.708 2.733 2.703 2.726 758,017 -0.02(-0.60%)
May 01, 2003 2.758 2.781 2.718 2.742 1,063,255 -0.01(-0.41%)
Apr 30, 2003 2.700 2.757 2.700 2.754 1,192,897 +0.06(+2.27%)
Apr 29, 2003 2.627 2.711 2.627 2.693 907,975 +0.05(+1.76%)
Apr 28, 2003 2.637 2.666 2.631 2.646 1,077,284 +0.02(+0.79%)
Apr 25, 2003 2.662 2.673 2.602 2.625 1,116,950 -0.05(-2.01%)
Apr 24, 2003 2.749 2.754 2.670 2.679 1,360,270 -0.11(-3.96%)
Apr 23, 2003 2.744 2.801 2.744 2.790 978,601 +0.02(+0.90%)
Apr 22, 2003 2.702 2.772 2.693 2.765 1,618,586 +0.07(+2.69%)
Apr 21, 2003 2.672 2.698 2.666 2.693 549,042 +0.01(+0.31%)
Apr 17, 2003 2.671 2.692 2.659 2.684 615,798 +0.01(+0.50%)
Apr 16, 2003 2.724 2.728 2.669 2.671 781,236 -0.06(-2.08%)
Apr 15, 2003 2.663 2.743 2.658 2.728 1,038,585 +0.05(+1.93%)
Apr 14, 2003 2.631 2.679 2.631 2.676 1,070,511 +0.04(+1.61%)
Apr 11, 2003 2.644 2.662 2.628 2.634 1,268,360 -0.00(-0.12%)
Apr 10, 2003 2.600 2.638 2.597 2.637 1,342,372 +0.05(+1.84%)
Apr 09, 2003 2.580 2.610 2.570 2.589 1,235,950 -0.01(-0.40%)
Apr 08, 2003 2.543 2.602 2.543 2.600 1,516,517 +0.05(+1.82%)
Apr 07, 2003 2.574 2.599 2.552 2.553 1,440,571 +0.00(+0.16%)
Apr 04, 2003 2.550 2.584 2.537 2.549 704,805 +0.00(+0.08%)
Apr 03, 2003 2.566 2.566 2.512 2.547 1,281,905 -0.01(-0.57%)
Apr 02, 2003 2.507 2.590 2.507 2.561 1,449,278 +0.09(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.